Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.93 | 14.27 | 13.93 | 14.12 | 8,207,131 | +0.16(+1.14%) |
Jul 30, 2009 | 13.76 | 14.29 | 13.61 | 13.96 | 13,578,867 | +0.59(+4.39%) |
Jul 29, 2009 | 13.26 | 13.56 | 12.97 | 13.38 | 11,935,666 | +0.04(+0.34%) |
Jul 28, 2009 | 13.45 | 13.79 | 12.62 | 13.33 | 25,620,242 | -1.05(-7.31%) |
Jul 27, 2009 | 14.18 | 14.42 | 13.86 | 14.38 | 9,890,522 | +0.29(+2.02%) |
Jul 24, 2009 | 14.18 | 14.31 | 13.86 | 14.10 | 10,011,309 | -0.22(-1.57%) |
Jul 23, 2009 | 13.96 | 14.44 | 13.76 | 14.32 | 14,275,892 | +0.44(+3.14%) |
Jul 22, 2009 | 13.50 | 14.00 | 13.25 | 13.89 | 13,833,735 | +0.31(+2.31%) |
Jul 21, 2009 | 13.52 | 13.84 | 13.24 | 13.57 | 9,308,832 | +0.16(+1.18%) |
Jul 20, 2009 | 13.05 | 13.53 | 13.05 | 13.41 | 9,760,732 | +0.39(+3.00%) |
Jul 17, 2009 | 12.71 | 13.14 | 12.64 | 13.02 | 9,098,289 | +0.22(+1.72%) |
Jul 16, 2009 | 12.83 | 12.93 | 12.72 | 12.80 | 10,833,124 | -0.06(-0.47%) |
Jul 15, 2009 | 12.48 | 12.94 | 12.43 | 12.86 | 16,953,890 | +0.50(+4.02%) |
Jul 14, 2009 | 12.23 | 12.38 | 12.11 | 12.37 | 8,124,703 | +0.14(+1.17%) |
Jul 13, 2009 | 11.92 | 12.23 | 11.72 | 12.22 | 10,385,105 | +0.20(+1.66%) |
Jul 10, 2009 | 11.98 | 12.14 | 11.84 | 12.02 | 10,004,219 | -0.04(-0.30%) |
Jul 09, 2009 | 11.97 | 12.26 | 11.79 | 12.06 | 13,743,253 | +0.19(+1.58%) |
Jul 08, 2009 | 11.97 | 12.14 | 11.62 | 11.87 | 19,633,578 | -0.23(-1.92%) |
Jul 07, 2009 | 12.50 | 12.60 | 12.02 | 12.11 | 9,671,106 | -0.45(-3.60%) |
Jul 06, 2009 | 12.59 | 12.64 | 12.26 | 12.56 | 9,436,291 | -0.13(-1.03%) |
Jul 02, 2009 | 13.23 | 13.25 | 12.67 | 12.69 | 9,504,164 | -0.75(-5.55%) |
Jul 01, 2009 | 13.58 | 13.78 | 13.41 | 13.43 | 11,783,052 | +0.22(+1.63%) |
Jun 30, 2009 | 13.51 | 13.75 | 13.10 | 13.22 | 10,668,900 | -0.15(-1.10%) |
Jun 29, 2009 | 12.99 | 13.41 | 12.86 | 13.36 | 9,938,114 | +0.51(+3.96%) |
Jun 26, 2009 | 12.93 | 13.12 | 12.66 | 12.86 | 11,115,471 | -0.28(-2.14%) |
Jun 25, 2009 | 12.85 | 13.14 | 12.45 | 13.14 | 7,785,845 | +0.45(+3.57%) |
Jun 24, 2009 | 12.57 | 13.05 | 12.46 | 12.68 | 9,842,078 | +0.18(+1.47%) |
Jun 23, 2009 | 12.41 | 12.59 | 12.20 | 12.50 | 10,086,570 | +0.19(+1.52%) |
Jun 22, 2009 | 12.50 | 12.54 | 12.22 | 12.31 | 8,752,892 | -0.49(-3.85%) |
Jun 19, 2009 | 12.73 | 12.96 | 12.50 | 12.81 | 9,424,929 | +0.18(+1.45%) |
Jun 18, 2009 | 12.60 | 12.89 | 12.43 | 12.62 | 5,846,203 | -0.05(-0.39%) |
Jun 17, 2009 | 12.58 | 12.81 | 12.28 | 12.67 | 12,188,250 | +0.09(+0.75%) |
Jun 16, 2009 | 12.61 | 12.99 | 12.41 | 12.58 | 17,799,846 | -0.29(-2.28%) |
Jun 15, 2009 | 13.49 | 13.49 | 12.79 | 12.87 | 12,777,978 | -0.69(-5.08%) |
Jun 12, 2009 | 13.67 | 13.83 | 13.37 | 13.56 | 9,424,715 | -0.24(-1.71%) |
Jun 11, 2009 | 13.85 | 14.05 | 13.69 | 13.80 | 9,255,084 | +0.10(+0.74%) |
Jun 10, 2009 | 14.07 | 14.26 | 13.47 | 13.69 | 9,986,814 | -0.22(-1.61%) |
Jun 09, 2009 | 13.75 | 13.98 | 13.59 | 13.92 | 8,928,132 | -0.12(-0.84%) |
Jun 08, 2009 | 13.62 | 14.16 | 13.51 | 14.04 | 9,047,381 | +0.10(+0.70%) |
Jun 05, 2009 | 14.16 | 14.32 | 13.72 | 13.94 | 11,465,709 | -0.16(-1.13%) |
Jun 04, 2009 | 13.69 | 14.16 | 13.43 | 14.10 | 10,723,671 | +0.39(+2.85%) |
Jun 03, 2009 | 13.86 | 13.96 | 13.31 | 13.71 | 13,280,984 | -0.35(-2.49%) |
Jun 02, 2009 | 13.35 | 14.24 | 13.33 | 14.06 | 19,821,170 | +0.55(+4.11%) |
Jun 01, 2009 | 12.45 | 13.57 | 12.39 | 13.50 | 16,623,346 | +1.34(+10.99%) |
May 29, 2009 | 11.81 | 12.17 | 11.58 | 12.17 | 7,740,095 | +0.26(+2.16%) |
May 28, 2009 | 11.90 | 12.02 | 11.46 | 11.91 | 9,185,696 | +0.12(+1.00%) |
May 27, 2009 | 12.07 | 12.18 | 11.75 | 11.79 | 8,254,483 | -0.27(-2.26%) |
May 26, 2009 | 11.44 | 12.12 | 11.38 | 12.06 | 9,406,986 | +0.54(+4.70%) |
May 22, 2009 | 11.64 | 11.73 | 11.38 | 11.52 | 7,940,589 | -0.05(-0.42%) |
May 21, 2009 | 11.89 | 11.89 | 11.36 | 11.57 | 11,256,232 | -0.49(-4.06%) |
May 20, 2009 | 12.43 | 12.64 | 12.00 | 12.06 | 8,480,862 | -0.32(-2.60%) |
May 19, 2009 | 12.18 | 12.57 | 12.10 | 12.38 | 8,597,095 | +0.04(+0.36%) |
May 18, 2009 | 11.90 | 12.36 | 11.74 | 12.34 | 12,950,085 | +0.57(+4.81%) |
May 15, 2009 | 11.82 | 12.13 | 11.61 | 11.77 | 16,092,279 | -0.30(-2.50%) |
May 14, 2009 | 12.17 | 12.30 | 11.83 | 12.07 | 10,437,418 | +0.02(+0.17%) |
May 13, 2009 | 12.49 | 12.55 | 11.95 | 12.05 | 14,100,932 | -0.63(-4.98%) |
May 12, 2009 | 13.26 | 13.38 | 12.32 | 12.68 | 16,094,558 | -0.53(-4.01%) |
May 11, 2009 | 13.50 | 13.64 | 13.09 | 13.21 | 9,246,381 | -0.48(-3.48%) |
May 08, 2009 | 13.65 | 14.17 | 13.49 | 13.69 | 12,858,349 | +0.24(+1.76%) |
May 07, 2009 | 14.57 | 14.69 | 13.23 | 13.45 | 16,064,814 | -0.95(-6.57%) |
May 06, 2009 | 14.17 | 14.48 | 13.76 | 14.40 | 8,729,650 | +0.38(+2.67%) |
May 05, 2009 | 14.07 | 14.38 | 13.52 | 14.02 | 11,465,117 | -0.31(-2.13%) |
May 04, 2009 | 14.24 | 14.35 | 14.02 | 14.33 | 11,562,867 | +0.27(+1.91%) |